주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
05/05/2026 3,450 -0.02 (-0.58%) 68,500 235.55 0 0 3,470 3,710 3,230
04/05/2026 3,470 -0.03 (-0.86%) 279,900 974.69 0 0 3,500 3,740 3,260
29/04/2026 3,500 0 (0%) 26,900 93.87 0 0 3,500 3,740 3,260
28/04/2026 3,500 -0.01 (-0.28%) 136,900 480.58 0 0 3,510 3,750 3,270
24/04/2026 3,510 -0.02 (-0.57%) 102,800 362.25 0 0 3,530 3,770 3,290
23/04/2026 3,530 -0.02 (-0.56%) 379,000 1,342. 0 0 3,550 3,790 3,310
22/04/2026 3,550 0 (0%) 120,800 426.9 0 0 3,550 3,790 3,310
21/04/2026 3,550 -0.05 (-1.39%) 265,500 954.06 0 0 3,600 3,850 3,350
20/04/2026 3,600 0.03 (0.84%) 121,600 437.42 0 0 3,570 3,810 3,330
17/04/2026 3,570 0.02 (0.56%) 125,400 444.34 0 0 3,550 3,790 3,310
16/04/2026 3,550 -0.12 (-3.27%) 215,600 765.3 0 0 3,670 3,920 3,420
15/04/2026 3,670 0.04 (1.1%) 133,900 489.76 0 0 3,630 3,880 3,380
14/04/2026 3,630 0.1 (2.83%) 281,900 1,015.83 0 0 3,530 3,770 3,290
13/04/2026 3,530 0.01 (0.28%) 161,600 568.62 0 0 3,520 3,760 3,280
10/04/2026 3,520 0.03 (0.86%) 116,200 407.05 0 0 3,490 3,730 3,250
09/04/2026 3,490 0.03 (0.87%) 172,400 596.57 0 0 3,460 3,700 3,220
08/04/2026 3,460 0.07 (2.06%) 277,000 953.97 0 0 3,390 3,620 3,160
07/04/2026 3,390 -0.03 (-0.88%) 164,900 559.94 0 0 3,420 3,650 3,190
06/04/2026 3,420 0.04 (1.18%) 137,300 466.85 0 0 3,380 3,610 3,150
03/04/2026 3,380 0 (0%) 105,000 355.49 0 0 3,380 3,610 3,150
02/04/2026 3,380 0.02 (0.6%) 177,800 598. 0 0 3,360 3,590 3,130
01/04/2026 3,360 0.07 (2.13%) 194,100 649.52 0 0 3,290 3,520 3,060
31/03/2026 3,290 0.01 (0.3%) 144,900 475.04 0 0 3,280 3,500 3,060
30/03/2026 3,280 0 (0%) 193,900 635.45 0 0 3,280 3,500 3,060
27/03/2026 3,280 0.08 (2.5%) 315,900 1,025.96 0 0 3,200 3,420 2,980
26/03/2026 3,200 0.01 (0.31%) 229,700 735.83 0 0 3,190 3,410 2,970
25/03/2026 3,190 0 (0%) 393,500 1,257.66 0 0 3,190 3,410 2,970
24/03/2026 3,190 0.07 (2.24%) 310,200 989.64 0 0 3,120 3,330 2,910
23/03/2026 3,120 -0.04 (-1.27%) 404,700 1,262.76 0 0 3,160 3,380 2,940
20/03/2026 3,160 -0.02 (-0.63%) 186,200 590.04 0 0 3,180 3,400 2,960
19/03/2026 3,180 0 (0%) 111,400 354.09 0 0 3,180 3,400 2,960
18/03/2026 3,180 0 (0%) 172,000 547.25 0 0 3,180 3,400 2,960
17/03/2026 3,180 0.01 (0.32%) 265,000 845.63 0 0 3,170 3,390 2,950
16/03/2026 3,170 0.04 (1.28%) 154,400 491.48 0 0 3,130 3,340 2,920
13/03/2026 3,130 -0.11 (-3.4%) 216,900 696.62 0 0 3,240 3,460 3,020
12/03/2026 3,240 -0.01 (-0.31%) 107,100 346.3 0 0 3,250 3,470 3,030
11/03/2026 3,250 0.07 (2.2%) 292,600 945.32 0 0 3,180 3,400 2,960
10/03/2026 3,180 0.04 (1.27%) 187,200 595.61 0 0 3,140 3,350 2,930
09/03/2026 3,140 -0.23 (-6.82%) 847,900 2,677.33 0 0 3,370 3,600 3,140
06/03/2026 3,370 -0.02 (-0.59%) 153,100 516.6 0 0 3,390 3,620 3,160
05/03/2026 3,390 0.02 (0.59%) 197,300 671.38 0 0 3,370 3,600 3,140
04/03/2026 3,370 -0.01 (-0.3%) 344,700 1,149.22 0 0 3,380 3,610 3,150
03/03/2026 3,380 0.03 (0.9%) 208,000 704.35 0 0 3,350 3,580 3,120
02/03/2026 3,350 -0.25 (-6.94%) 597,800 2,038.22 0 0 3,600 3,850 3,350
27/02/2026 3,600 -0.07 (-1.91%) 311,900 1,132.94 0 0 3,670 3,920 3,420
26/02/2026 3,670 -0.02 (-0.54%) 129,500 476.21 0 0 3,690 3,940 3,440
25/02/2026 3,690 0.01 (0.27%) 94,800 348.86 0 0 3,680 3,930 3,430
24/02/2026 3,680 0.01 (0.27%) 89,400 327.97 0 0 3,670 3,920 3,420
23/02/2026 3,670 -0.01 (-0.27%) 167,700 616.34 0 0 3,680 3,930 3,430
13/02/2026 3,680 -0.01 (-0.27%) 86,200 317.88 0 0 3,690 3,940 3,440
12/02/2026 3,690 -0.04 (-1.07%) 125,200 461.22 0 0 3,730 3,990 3,470
11/02/2026 3,730 0.06 (1.63%) 82,100 304.69 0 0 3,670 3,920 3,420
10/02/2026 3,670 0 (0%) 56,700 208.21 0 0 3,670 3,920 3,420
09/02/2026 3,670 0.03 (0.82%) 85,000 312.75 0 0 3,640 3,890 3,390
06/02/2026 3,640 -0.05 (-1.36%) 286,100 1,042.11 0 0 3,690 3,940 3,440
05/02/2026 3,690 -0.06 (-1.6%) 103,900 385.05 0 0 3,750 4,010 3,490
04/02/2026 3,750 0 (0%) 192,600 717.09 0 0 3,750 4,010 3,490
03/02/2026 3,750 0.01 (0.27%) 67,100 251.87 0 0 3,740 4,000 3,480
02/02/2026 3,740 0 (0%) 97,800 364.34 0 0 3,740 4,000 3,480
30/01/2026 3,740 0.02 (0.54%) 93,700 350.55 0 0 3,720 3,980 3,460
29/01/2026 3,720 0.03 (0.81%) 70,500 262.87 0 0 3,690 3,940 3,440
28/01/2026 3,690 0 (0%) 193,500 718.19 0 0 3,690 3,940 3,440
27/01/2026 3,690 -0.01 (-0.27%) 95,200 352.36 0 0 3,700 3,950 3,450
26/01/2026 3,700 -0.09 (-2.37%) 215,800 807.95 0 0 3,790 4,050 3,530
23/01/2026 3,790 -0.05 (-1.3%) 118,300 452.31 0 0 3,840 4,100 3,580
22/01/2026 3,840 0.05 (1.32%) 370,700 1,414.52 0 0 3,790 4,050 3,530
21/01/2026 3,790 -0.01 (-0.26%) 252,800 956.12 0 0 3,800 4,060 3,540
20/01/2026 3,800 0.02 (0.53%) 271,200 1,035.06 0 0 3,780 4,040 3,520
19/01/2026 3,780 0.05 (1.34%) 268,400 1,005.95 0 0 3,730 3,990 3,470
16/01/2026 3,730 -0.01 (-0.27%) 322,300 1,203.57 0 0 3,740 4,000 3,480
15/01/2026 3,740 -0.05 (-1.32%) 191,700 718.42 0 0 3,790 4,050 3,530
14/01/2026 3,790 -0.07 (-1.81%) 507,800 1,928.28 0 0 3,860 4,130 3,590
13/01/2026 3,860 0.06 (1.58%) 187,100 719.38 0 0 3,800 4,060 3,540
12/01/2026 3,800 0.02 (0.53%) 263,500 993.21 0 0 3,780 4,040 3,520
09/01/2026 3,780 -0.07 (-1.82%) 875,500 3,317.63 0 0 3,850 4,110 3,590
08/01/2026 3,850 -0.07 (-1.79%) 357,200 1,388.95 0 0 3,920 4,190 3,650
07/01/2026 3,920 -0.01 (-0.25%) 181,000 708.93 0 0 3,930 4,200 3,660
06/01/2026 3,930 0 (0%) 178,500 699.93 0 0 3,930 4,200 3,660
05/01/2026 3,930 0 (0%) 202,000 796.84 0 0 3,930 4,200 3,660
31/12/2025 3,930 -0.06 (-1.5%) 633,400 2,471.82 0 0 3,990 4,260 3,720
30/12/2025 3,990 0.02 (0.5%) 296,100 1,176.69 0 0 3,970 4,240 3,700
29/12/2025 3,970 0.02 (0.51%) 307,400 1,223.79 0 0 3,950 4,220 3,680
26/12/2025 3,950 -0.02 (-0.5%) 503,900 1,972.67 0 0 3,970 4,240 3,700
25/12/2025 3,970 -0.03 (-0.75%) 428,300 1,710.44 0 0 4,000 4,280 3,720
24/12/2025 4,000 -0.03 (-0.74%) 386,000 1,551.45 0 0 4,030 4,310 3,750
23/12/2025 4,030 -0.08 (-1.95%) 457,000 1,850.62 0 0 4,110 4,390 3,830
22/12/2025 4,110 0.02 (0.49%) 312,700 1,283.79 0 0 4,090 4,370 3,810
19/12/2025 4,090 -0.01 (-0.24%) 316,400 1,305.98 0 0 4,100 4,380 3,820
18/12/2025 4,100 -0.18 (-4.21%) 366,600 1,515.24 0 0 4,280 4,570 3,990
17/12/2025 4,280 -0.01 (-0.23%) 318,500 1,341.67 0 0 4,290 4,590 3,990
16/12/2025 4,290 0 (0%) 320,700 1,353.73 0 0 4,290 4,590 3,990
15/12/2025 4,290 -0.07 (-1.61%) 628,900 2,641.84 0 0 4,360 4,660 4,060
12/12/2025 4,360 -0.32 (-6.84%) 1,013,300 4,465.04 0 0 4,680 5,000 4,360
11/12/2025 4,680 0 (0%) 1,105,600 5,265.03 0 0 4,680 5,000 4,360
10/12/2025 4,680 0.3 (6.85%) 2,393,900 11,026.58 0 0 4,380 4,680 4,080
09/12/2025 4,380 0.1 (2.34%) 1,046,900 4,539.8 0 0 4,280 4,570 3,990
08/12/2025 4,280 0.28 (7.%) 816,600 3,417.86 0 0 4,000 4,280 3,720
05/12/2025 4,000 -0.06 (-1.48%) 181,600 730.97 0 0 4,060 4,340 3,780
04/12/2025 4,060 0.05 (1.25%) 213,300 861.97 0 0 4,010 4,290 3,730
03/12/2025 4,010 0.03 (0.75%) 278,100 1,108.7 0 0 3,980 4,250 3,710
02/12/2025 3,980 0.01 (0.25%) 161,000 641.73 0 0 3,970 4,240 3,700
01/12/2025 3,970 -0.01 (-0.25%) 187,900 750.3 0 0 3,980 4,250 3,710
28/11/2025 3,980 -0.03 (-0.75%) 239,600 958.3 0 0 4,010 4,290 3,730
27/11/2025 4,010 0.01 (0.25%) 115,500 461.97 0 0 4,000 4,280 3,720
26/11/2025 4,000 0 (0%) 229,500 913.98 0 0 4,000 4,280 3,720
25/11/2025 4,000 -0.07 (-1.72%) 268,500 1,081.07 0 0 4,070 4,350 3,790
24/11/2025 4,070 0.04 (0.99%) 371,600 1,506.13 0 0 4,030 4,310 3,750
21/11/2025 4,030 0.03 (0.75%) 290,200 1,168.34 0 0 4,000 4,280 3,720
20/11/2025 4,000 -0.06 (-1.48%) 221,300 885.93 0 0 4,060 4,340 3,780
19/11/2025 4,060 -0.03 (-0.73%) 173,100 704.83 0 0 4,090 4,370 3,810
18/11/2025 4,090 0.01 (0.25%) 258,200 1,053.23 0 0 4,080 4,360 3,800
17/11/2025 4,080 0.09 (2.26%) 260,500 1,055.61 0 0 3,990 4,260 3,720
14/11/2025 3,990 -0.01 (-0.25%) 193,900 778.32 0 0 4,000 4,280 3,720
13/11/2025 4,000 -0.05 (-1.23%) 166,000 665.65 0 0 4,050 4,330 3,770
12/11/2025 4,050 0.16 (4.11%) 210,100 834.63 0 0 3,890 4,160 3,620
11/11/2025 3,890 0.02 (0.52%) 166,200 642.17 0 0 3,870 4,140 3,600
10/11/2025 3,870 -0.06 (-1.53%) 137,200 534.61 0 0 3,930 4,200 3,660
07/11/2025 3,930 -0.15 (-3.68%) 379,800 1,504.82 0 0 4,080 4,360 3,800
06/11/2025 4,080 0.01 (0.25%) 131,600 529.3 0 0 4,070 4,350 3,790
05/11/2025 4,070 -0.03 (-0.73%) 93,700 380.53 0 0 4,100 4,380 3,820

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결